Skip to main content

Novartis Ag ADR (NY: NVS )

115.98 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 98.09 98.97 97.81 98.80 1,964,341 -0.08(-0.08%)
Apr 27, 2023 98.38 98.95 97.87 98.87 1,899,214 +0.11(+0.11%)
Apr 26, 2023 100.83 100.83 98.69 98.77 2,610,278 -1.44(-1.44%)
Apr 25, 2023 100.99 101.68 99.77 100.21 4,060,143 +3.32(+3.43%)
Apr 24, 2023 97.08 97.22 96.48 96.89 1,962,414 +0.28(+0.29%)
Apr 21, 2023 96.01 96.74 95.64 96.61 2,684,142 +1.64(+1.72%)
Apr 20, 2023 94.73 94.99 94.69 94.97 1,529,600 +0.56(+0.59%)
Apr 19, 2023 94.79 94.84 94.36 94.41 1,997,035 +0.67(+0.72%)
Apr 18, 2023 94.54 94.64 93.60 93.74 1,930,768 -0.63(-0.66%)
Apr 17, 2023 94.72 94.73 94.02 94.36 2,046,056 +0.09(+0.09%)
Apr 14, 2023 94.45 94.60 93.99 94.28 1,333,548 -0.33(-0.35%)
Apr 13, 2023 94.12 94.65 94.10 94.61 1,996,826 +1.69(+1.81%)
Apr 12, 2023 92.97 93.43 92.80 92.92 1,499,041 +0.65(+0.70%)
Apr 11, 2023 92.20 92.77 92.12 92.27 2,031,448 +0.10(+0.10%)
Apr 10, 2023 92.45 92.47 91.61 92.18 1,498,646 -0.54(-0.58%)
Apr 06, 2023 92.79 93.01 92.45 92.72 2,062,278 +1.15(+1.25%)
Apr 05, 2023 91.21 91.97 91.17 91.57 2,097,378 +1.53(+1.70%)
Apr 04, 2023 89.23 90.15 89.18 90.04 2,427,035 +0.92(+1.04%)
Apr 03, 2023 88.93 89.42 88.70 89.12 1,994,197 +0.50(+0.57%)
Mar 31, 2023 88.40 88.80 88.28 88.61 1,754,960 +0.40(+0.46%)
Mar 30, 2023 87.68 88.21 87.58 88.21 3,403,352 +1.34(+1.54%)
Mar 29, 2023 86.89 87.04 86.51 86.87 4,321,735 -0.73(-0.84%)
Mar 28, 2023 86.63 87.71 86.46 87.60 3,592,704 +0.65(+0.74%)
Mar 27, 2023 85.75 87.26 85.64 86.96 6,607,041 +6.44(+8.00%)
Mar 24, 2023 80.13 80.62 79.68 80.51 2,322,667 +1.04(+1.31%)
Mar 23, 2023 79.65 79.96 79.10 79.47 2,712,594 +0.53(+0.67%)
Mar 22, 2023 79.88 80.31 78.94 78.94 3,566,490 -1.65(-2.04%)
Mar 21, 2023 80.56 80.71 80.10 80.59 1,901,659 +0.23(+0.29%)
Mar 20, 2023 79.78 80.37 79.50 80.36 2,716,829 +1.19(+1.51%)
Mar 17, 2023 79.71 80.02 78.85 79.17 2,465,948 -0.57(-0.71%)
Mar 16, 2023 79.22 79.83 78.79 79.73 2,301,362 +0.66(+0.83%)
Mar 15, 2023 78.28 79.37 78.28 79.08 3,259,524 +0.01(+0.01%)
Mar 14, 2023 78.83 79.13 78.42 79.07 2,317,559 +0.46(+0.59%)
Mar 13, 2023 78.40 79.40 78.39 78.61 2,985,452 +0.91(+1.17%)
Mar 10, 2023 77.69 78.17 77.38 77.70 2,564,785 +0.62(+0.80%)
Mar 09, 2023 77.79 77.91 77.04 77.08 1,768,956 +0.20(+0.26%)
Mar 08, 2023 77.21 77.46 76.71 76.88 1,726,554 -0.64(-0.82%)
Mar 07, 2023 78.47 78.51 77.23 77.52 1,914,044 -0.87(-1.11%)
Mar 06, 2023 78.43 79.03 78.19 78.39 2,183,926 +0.22(+0.28%)
Mar 03, 2023 78.14 78.35 77.97 78.17 1,701,308 -0.41(-0.52%)
Mar 02, 2023 77.55 78.69 77.44 78.57 2,144,976 +1.20(+1.55%)
Mar 01, 2023 77.79 77.99 77.22 77.37 2,398,990 -0.28(-0.36%)
Feb 28, 2023 78.59 78.63 77.64 77.65 2,111,721 -1.32(-1.67%)
Feb 27, 2023 79.54 79.55 78.87 78.97 1,541,015 -0.06(-0.08%)
Feb 24, 2023 79.68 79.71 78.81 79.03 1,405,178 -0.85(-1.06%)
Feb 23, 2023 79.90 80.10 79.25 79.88 1,826,132 -0.13(-0.16%)
Feb 22, 2023 80.87 80.89 79.91 80.01 1,563,214 -0.07(-0.09%)
Feb 21, 2023 80.23 80.51 79.98 80.09 1,173,296 -0.27(-0.33%)
Feb 17, 2023 79.15 80.43 79.10 80.35 2,662,742 +1.01(+1.27%)
Feb 16, 2023 79.28 79.72 79.03 79.35 1,686,223 -1.13(-1.40%)
Feb 15, 2023 80.65 80.71 80.25 80.47 2,234,194 -0.34(-0.42%)
Feb 14, 2023 80.98 81.32 80.46 80.82 1,846,684 +0.06(+0.07%)
Feb 13, 2023 80.14 80.79 80.14 80.76 1,388,291 +0.93(+1.17%)
Feb 10, 2023 79.63 79.87 79.33 79.83 1,394,814 +0.16(+0.20%)
Feb 09, 2023 80.91 81.05 79.57 79.67 1,480,126 -0.54(-0.67%)
Feb 08, 2023 80.27 80.69 80.09 80.21 1,883,304 +0.51(+0.64%)
Feb 07, 2023 79.13 79.81 79.02 79.70 3,668,988 +0.80(+1.02%)
Feb 06, 2023 78.99 79.11 78.58 78.90 2,308,429 -0.35(-0.44%)
Feb 03, 2023 79.46 80.02 79.00 79.25 4,215,602 -0.23(-0.29%)
Feb 02, 2023 79.92 79.93 79.01 79.48 3,189,568 -1.97(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.